Aztech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.87	0.88	0.86	0.87	-	0.58%	641,900
Jun 11, 2026	0.84	0.87	0.83	0.87	0.87	2.37%	2,514,200
Jun 10, 2026	0.86	0.87	0.84	0.85	0.85	-2.31%	2,872,200
Jun 9, 2026	0.87	0.87	0.85	0.87	0.87	-	1,120,700
Jun 8, 2026	0.85	0.87	0.84	0.87	0.87	-3.35%	1,982,700
Jun 5, 2026	0.90	0.91	0.88	0.90	0.90	-	1,352,900
Jun 4, 2026	0.92	0.94	0.89	0.90	0.90	-3.76%	3,973,800
Jun 3, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	1,355,800
Jun 2, 2026	0.95	0.95	0.92	0.93	0.93	-2.63%	3,656,100
May 29, 2026	0.95	0.96	0.93	0.95	0.95	0.53%	2,544,200
May 28, 2026	0.95	0.96	0.93	0.95	0.95	-0.53%	2,145,300
May 26, 2026	0.98	0.98	0.94	0.95	0.95	-2.06%	1,794,000
May 25, 2026	0.96	0.98	0.95	0.97	0.97	2.65%	2,413,100
May 22, 2026	0.92	0.96	0.92	0.95	0.95	3.28%	4,496,500
May 21, 2026	0.93	0.97	0.92	0.92	0.92	-	5,169,900
May 20, 2026	0.93	0.94	0.91	0.92	0.92	-2.14%	2,473,400
May 19, 2026	0.95	0.95	0.90	0.94	0.94	-1.58%	3,647,500
May 18, 2026	0.96	0.98	0.94	0.95	0.95	-1.04%	2,500,400
May 15, 2026	1.04	1.05	0.96	0.96	0.96	-7.69%	6,686,500
May 14, 2026	1.08	1.09	1.03	1.04	1.04	-1.89%	4,114,700
May 13, 2026	1.05	1.07	1.02	1.06	1.06	0.95%	5,839,100
May 12, 2026	0.98	1.05	0.98	1.05	1.05	7.69%	15,079,300
May 11, 2026	0.97	0.99	0.96	0.98	0.98	1.04%	2,171,300
May 8, 2026	1.00	1.00	0.97	0.97	0.97	-3.02%	1,781,400
May 7, 2026	1.00	1.01	0.97	1.00	1.00	0.51%	5,425,500
May 6, 2026	0.96	1.01	0.95	0.99	0.99	4.76%	8,755,800
May 5, 2026	0.98	0.99	0.94	0.95	0.95	-4.06%	3,618,100
May 4, 2026	1.03	1.03	0.97	0.99	0.99	-4.37%	6,347,100
Apr 30, 2026	1.02	1.04	1.00	1.03	1.03	3.00%	11,041,000
Apr 29, 2026	0.94	1.04	0.92	1.00	1.00	14.29%	35,969,400
Apr 28, 2026	0.86	0.89	0.83	0.88	0.88	2.34%	5,117,700
Apr 27, 2026	0.84	0.90	0.83	0.86	0.86	3.64%	9,210,700
Apr 24, 2026	0.75	0.85	0.75	0.83	0.83	10.00%	9,210,100
Apr 23, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	1,951,100
Apr 22, 2026	0.76	0.79	0.74	0.77	0.77	2.67%	6,221,500
Apr 21, 2026	0.86	0.87	0.86	0.86	0.75	1.18%	2,396,200
Apr 20, 2026	0.86	0.87	0.85	0.85	0.74	-0.58%	1,497,000
Apr 17, 2026	0.88	0.88	0.85	0.86	0.75	-1.72%	3,169,000
Apr 16, 2026	0.87	0.89	0.87	0.87	0.76	-	2,164,900
Apr 15, 2026	0.87	0.90	0.86	0.87	0.76	-	2,888,600
Apr 14, 2026	0.88	0.90	0.87	0.87	0.76	-0.57%	3,625,200
Apr 13, 2026	0.87	0.88	0.87	0.88	0.76	0.57%	1,336,400
Apr 10, 2026	0.87	0.88	0.86	0.87	0.76	0.58%	2,684,100
Apr 9, 2026	0.85	0.90	0.85	0.87	0.75	1.76%	3,643,800
Apr 8, 2026	0.83	0.85	0.83	0.85	0.74	3.66%	3,104,900
Apr 7, 2026	0.82	0.83	0.81	0.82	0.72	-	368,300
Apr 6, 2026	0.81	0.83	0.81	0.82	0.72	0.61%	903,900
Apr 2, 2026	0.82	0.83	0.81	0.82	0.71	-0.61%	1,062,500
Apr 1, 2026	0.81	0.82	0.81	0.82	0.72	2.50%	1,689,800
Mar 31, 2026	0.81	0.81	0.80	0.80	0.70	-0.62%	970,700